Lennar Corp (NY: LEN )

93.15 USD -4.80 (-4.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 98.96 99.71 91.68 93.15 4,265,519 -4.80(-4.90%)
Jan 25, 2022 98.00 98.87 96.21 97.95 3,489,425 -2.06(-2.06%)
Jan 24, 2022 93.90 100.12 93.03 100.01 4,189,734 +4.70(+4.93%)
Jan 21, 2022 95.42 98.10 94.90 95.31 3,157,389 -0.30(-0.31%)
Jan 20, 2022 98.71 99.18 95.48 95.61 4,263,771 -1.25(-1.29%)
Jan 19, 2022 98.16 100.85 96.62 96.86 4,147,716 -4.44(-4.38%)
Jan 18, 2022 106.19 106.43 100.90 101.30 3,373,929 -6.86(-6.34%)
Jan 14, 2022 108.16 0 -0.38(-0.35%)
Jan 13, 2022 112.49 112.50 107.27 108.54 4,629,972 +0.60(+0.56%)
Jan 12, 2022 107.41 109.15 106.97 107.94 2,239,448 +0.21(+0.19%)
Jan 11, 2022 104.13 108.00 103.58 107.73 2,635,180 +3.70(+3.56%)
Jan 10, 2022 101.51 104.24 100.44 104.03 2,701,931 +1.08(+1.05%)
Jan 07, 2022 108.26 108.26 102.79 102.95 4,441,165 -5.12(-4.74%)
Jan 06, 2022 110.41 110.41 106.88 108.07 3,097,987 -2.74(-2.47%)
Jan 05, 2022 112.31 115.50 110.37 110.81 2,807,487 -1.73(-1.54%)
Jan 04, 2022 112.35 113.11 111.33 112.54 2,156,673 +0.73(+0.65%)
Jan 03, 2022 115.84 116.36 111.15 111.81 2,443,941 -4.35(-3.74%)
Dec 31, 2021 115.18 116.72 114.63 116.16 941,504 +0.91(+0.79%)
Dec 30, 2021 116.06 116.56 114.96 115.25 1,017,671 -0.85(-0.73%)
Dec 29, 2021 114.49 116.72 114.49 116.10 1,264,159 +1.60(+1.40%)
Dec 28, 2021 113.50 115.11 113.37 114.50 1,224,797 +1.03(+0.91%)
Dec 27, 2021 112.86 113.50 111.81 113.47 1,278,617 +1.42(+1.27%)
Dec 23, 2021 112.71 112.98 111.27 112.05 1,446,976 -0.30(-0.27%)
Dec 22, 2021 108.92 112.45 108.88 112.35 2,096,191 +3.63(+3.34%)
Dec 21, 2021 106.96 109.14 106.85 108.72 2,437,300 +2.91(+2.75%)
Dec 20, 2021 104.45 106.32 103.42 105.81 3,139,524 -0.03(-0.03%)
Dec 17, 2021 108.24 108.51 104.74 105.84 5,237,779 -2.62(-2.42%)
Dec 16, 2021 108.86 110.93 106.82 108.46 5,674,342 -4.63(-4.09%)
Dec 15, 2021 111.51 113.28 109.95 113.09 3,993,600 +1.94(+1.75%)
Dec 14, 2021 112.00 112.74 109.78 111.15 4,261,601 -2.00(-1.77%)
Dec 13, 2021 117.33 117.54 112.95 113.15 4,553,383 -3.76(-3.22%)
Dec 10, 2021 116.26 117.25 114.73 116.91 3,741,141 +1.37(+1.19%)
Dec 09, 2021 115.21 117.25 114.34 115.54 2,073,915 +0.20(+0.17%)
Dec 08, 2021 115.51 116.36 114.26 115.34 1,639,162 +0.52(+0.45%)
Dec 07, 2021 115.79 115.88 113.94 114.82 1,997,491 +0.03(+0.03%)
Dec 06, 2021 113.41 115.45 112.49 114.79 2,348,516 +2.47(+2.20%)
Dec 03, 2021 113.92 114.67 111.00 112.32 2,266,670 -0.79(-0.70%)
Dec 02, 2021 109.45 114.02 108.69 113.11 2,446,186 +4.54(+4.18%)
Dec 01, 2021 109.23 111.16 107.12 108.57 2,721,825 +3.52(+3.35%)
Nov 30, 2021 106.93 109.19 104.22 105.05 2,798,120 -2.20(-2.05%)
Nov 29, 2021 107.88 108.92 106.06 107.25 1,548,843 +0.21(+0.20%)
Nov 26, 2021 107.98 109.12 106.38 107.04 1,158,670 -2.71(-2.47%)
Nov 24, 2021 110.18 110.70 109.40 109.75 1,685,516 -0.95(-0.86%)
Nov 23, 2021 110.06 110.99 108.63 110.70 1,666,463 +0.49(+0.44%)
Nov 22, 2021 112.06 112.70 110.14 110.21 1,765,163 -1.22(-1.09%)
Nov 19, 2021 111.00 114.39 110.85 111.43 1,914,607 +0.30(+0.27%)
Nov 18, 2021 111.52 111.32 109.62 111.13 1,520,794 +0.75(+0.68%)
Nov 17, 2021 108.39 110.88 107.84 110.38 1,456,474 +2.30(+2.13%)
Nov 16, 2021 107.17 109.27 106.24 108.08 1,390,268 +1.18(+1.10%)
Nov 15, 2021 108.22 108.22 106.82 106.90 1,956,243 -1.33(-1.23%)
Nov 12, 2021 106.95 108.55 106.34 108.23 1,184,145 +1.81(+1.70%)
Nov 11, 2021 105.33 107.02 105.30 106.42 1,273,768 +1.35(+1.28%)
Nov 10, 2021 106.77 104.64 105.07 1,895,221 -2.59(-2.41%)
Nov 09, 2021 105.50 108.18 105.11 107.66 1,646,628 +3.23(+3.09%)
Nov 08, 2021 104.51 105.32 103.60 104.43 1,021,883 +0.14(+0.13%)
Nov 05, 2021 102.46 104.79 102.04 104.29 1,608,582 +2.89(+2.85%)
Nov 04, 2021 102.36 104.24 101.13 101.40 1,934,519 -0.51(-0.50%)
Nov 03, 2021 100.07 103.37 99.96 101.91 1,825,200 +1.92(+1.92%)
Nov 02, 2021 101.29 101.45 99.23 99.99 1,869,722 -1.14(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.